Dynacor Gold Mines Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 5.000 | 5.030 | 4.880 | 5.020 | 4.845 | 93,100 |
| 2025-08-06 | 5.000 | 5.000 | 4.840 | 4.950 | 4.778 | 96,600 |
| 2025-08-05 | 4.720 | 4.970 | 4.720 | 4.960 | 4.787 | 128,800 |
| 2025-08-01 | 4.750 | 4.770 | 4.500 | 4.640 | 4.479 | 160,500 |
| 2025-07-31 | 4.790 | 4.790 | 4.750 | 4.750 | 4.585 | 31,000 |
| 2025-07-30 | 4.800 | 4.800 | 4.710 | 4.710 | 4.546 | 30,100 |
| 2025-07-29 | 4.860 | 4.880 | 4.700 | 4.820 | 4.652 | 132,900 |
| 2025-07-28 | 4.860 | 4.880 | 4.790 | 4.880 | 4.710 | 18,300 |
| 2025-07-25 | 4.890 | 4.890 | 4.810 | 4.860 | 4.691 | 19,800 |
| 2025-07-24 | 4.870 | 4.950 | 4.830 | 4.900 | 4.729 | 47,700 |
| 2025-07-23 | 4.920 | 4.940 | 4.840 | 4.870 | 4.701 | 28,500 |
| 2025-07-22 | 4.820 | 4.890 | 4.820 | 4.880 | 4.710 | 29,700 |
| 2025-07-21 | 4.850 | 4.940 | 4.820 | 4.820 | 4.652 | 57,700 |
| 2025-07-18 | 4.800 | 4.890 | 4.740 | 4.790 | 4.623 | 73,900 |
| 2025-07-17 | 4.580 | 4.810 | 4.580 | 4.750 | 4.585 | 160,900 |
| 2025-07-16 | 4.550 | 4.570 | 4.490 | 4.510 | 4.353 | 31,800 |
| 2025-07-15 | 4.600 | 4.600 | 4.500 | 4.520 | 4.363 | 61,600 |
| 2025-07-14 | 4.700 | 4.720 | 4.580 | 4.580 | 4.421 | 101,800 |
| 2025-07-11 | 4.680 | 4.770 | 4.650 | 4.700 | 4.536 | 92,600 |
| 2025-07-10 | 4.620 | 4.720 | 4.600 | 4.670 | 4.507 | 99,900 |
| 2025-07-09 | 4.540 | 4.640 | 4.530 | 4.620 | 4.447 | 67,000 |
| 2025-07-08 | 4.530 | 4.600 | 4.510 | 4.520 | 4.350 | 60,200 |
| 2025-07-07 | 4.580 | 4.580 | 4.500 | 4.560 | 4.389 | 90,800 |
| 2025-07-04 | 4.600 | 4.630 | 4.580 | 4.590 | 4.418 | 35,400 |
| 2025-07-03 | 4.540 | 4.600 | 4.490 | 4.560 | 4.389 | 31,900 |
| 2025-07-02 | 4.510 | 4.560 | 4.460 | 4.510 | 4.341 | 105,500 |
| 2025-06-30 | 4.450 | 4.600 | 4.450 | 4.510 | 4.341 | 63,200 |
| 2025-06-27 | 4.430 | 4.480 | 4.330 | 4.390 | 4.225 | 194,300 |
| 2025-06-26 | 4.460 | 4.500 | 4.440 | 4.450 | 4.283 | 112,000 |
| 2025-06-25 | 4.540 | 4.550 | 4.420 | 4.550 | 4.379 | 223,700 |
| 2025-06-24 | 4.500 | 4.540 | 4.400 | 4.480 | 4.312 | 60,700 |
| 2025-06-23 | 4.380 | 4.590 | 4.380 | 4.570 | 4.399 | 90,400 |
| 2025-06-20 | 4.400 | 4.430 | 4.380 | 4.430 | 4.264 | 125,600 |
| 2025-06-19 | 4.520 | 4.520 | 4.380 | 4.400 | 4.235 | 213,700 |
| 2025-06-18 | 4.500 | 4.540 | 4.450 | 4.490 | 4.322 | 191,500 |
| 2025-06-17 | 4.530 | 4.540 | 4.460 | 4.500 | 4.331 | 50,900 |
| 2025-06-16 | 4.500 | 4.560 | 4.470 | 4.530 | 4.360 | 39,200 |
| 2025-06-13 | 4.510 | 4.530 | 4.490 | 4.520 | 4.350 | 75,000 |
| 2025-06-12 | 4.570 | 4.570 | 4.510 | 4.530 | 4.360 | 90,000 |
| 2025-06-11 | 4.550 | 4.570 | 4.480 | 4.510 | 4.341 | 55,500 |
| 2025-06-10 | 4.540 | 4.580 | 4.510 | 4.510 | 4.328 | 72,600 |
| 2025-06-09 | 4.590 | 4.640 | 4.550 | 4.580 | 4.395 | 36,700 |
| 2025-06-06 | 4.540 | 4.620 | 4.520 | 4.520 | 4.338 | 57,900 |
| 2025-06-05 | 4.660 | 4.660 | 4.530 | 4.570 | 4.386 | 73,500 |
| 2025-06-04 | 4.690 | 4.690 | 4.570 | 4.590 | 4.405 | 89,100 |
| 2025-06-03 | 4.740 | 4.770 | 4.680 | 4.690 | 4.501 | 43,200 |
| 2025-06-02 | 4.780 | 4.850 | 4.720 | 4.760 | 4.568 | 74,400 |
| 2025-05-30 | 4.760 | 4.790 | 4.740 | 4.770 | 4.578 | 21,100 |
| 2025-05-29 | 4.730 | 4.790 | 4.730 | 4.750 | 4.559 | 19,000 |
| 2025-05-28 | 4.800 | 4.810 | 4.740 | 4.790 | 4.597 | 28,200 |
| 2025-05-27 | 4.680 | 4.820 | 4.680 | 4.790 | 4.597 | 53,800 |
| 2025-05-26 | 4.670 | 4.850 | 4.670 | 4.770 | 4.578 | 34,200 |
| 2025-05-23 | 4.700 | 4.700 | 4.650 | 4.650 | 4.463 | 49,800 |
| 2025-05-22 | 4.680 | 4.700 | 4.610 | 4.670 | 4.482 | 27,700 |
| 2025-05-21 | 4.660 | 4.720 | 4.660 | 4.720 | 4.530 | 22,100 |
| 2025-05-20 | 4.680 | 4.790 | 4.640 | 4.660 | 4.472 | 67,400 |
| 2025-05-16 | 4.730 | 4.750 | 4.610 | 4.620 | 4.434 | 40,900 |
| 2025-05-15 | 4.740 | 4.750 | 4.680 | 4.710 | 4.520 | 66,700 |
| 2025-05-14 | 4.820 | 4.820 | 4.680 | 4.720 | 4.530 | 37,900 |
| 2025-05-13 | 4.810 | 4.860 | 4.770 | 4.810 | 4.616 | 18,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-09 | 0.0130 CAD |
| 2026-09-09 | 0.0130 CAD |
| 2026-08-10 | 0.0130 CAD |
| 2026-07-09 | 0.0130 CAD |
| 2026-06-09 | 0.0130 CAD |
| 2026-05-11 | 0.0130 CAD |
| 2026-04-09 | 0.0130 CAD |
| 2026-03-09 | 0.0130 CAD |
| 2026-02-09 | 0.0130 CAD |
| 2026-01-12 | 0.0130 CAD |
| 2025-12-09 | 0.0130 CAD |
| 2025-11-10 | 0.0130 CAD |
| 2025-10-09 | 0.0130 CAD |
| 2025-09-11 | 0.0130 CAD |
| 2025-08-11 | 0.0130 CAD |
| 2025-07-10 | 0.0130 CAD |
| 2025-06-11 | 0.0130 CAD |
| 2025-05-08 | 0.0130 CAD |
| 2025-04-10 | 0.0130 CAD |
| 2025-03-10 | 0.0130 CAD |
| 2025-02-10 | 0.0130 CAD |
| 2025-01-09 | 0.0130 CAD |
| 2024-12-11 | 0.0120 CAD |
| 2024-11-08 | 0.0120 CAD |
| 2024-10-10 | 0.0120 CAD |
| 2024-09-10 | 0.0120 CAD |
| 2024-08-09 | 0.0120 CAD |
| 2024-07-10 | 0.0120 CAD |
| 2024-06-07 | 0.0120 CAD |
| 2024-05-07 | 0.0120 CAD |
| 2024-04-09 | 0.0120 CAD |
| 2024-03-07 | 0.0120 CAD |
| 2024-02-07 | 0.0120 CAD |
| 2024-01-08 | 0.0120 CAD |
| 2023-12-07 | 0.0100 CAD |
| 2023-11-07 | 0.0100 CAD |
| 2023-10-10 | 0.0100 CAD |
| 2023-09-07 | 0.0100 CAD |
| 2023-08-09 | 0.0100 CAD |
| 2023-07-10 | 0.0100 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.